Wienerberger AG (VIE:WIE)

Austria flag Austria · Delayed Price · Currency is EUR
28.90
-0.62 (-2.10%)
Aug 1, 2025, 5:35 PM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.5029.5028.6628.9028.90-2.10%212,552
Jul 31, 202530.2030.4029.5229.5229.52-2.45%171,661
Jul 30, 202529.9030.3429.9030.2630.260.60%178,853
Jul 29, 202530.0030.2229.8830.0830.08-0.13%118,836
Jul 28, 202531.0031.0430.0830.1230.12-1.95%119,764
Jul 25, 202530.7030.7230.2430.7230.720.13%135,399
Jul 24, 202530.5030.7029.9630.6830.681.79%209,359
Jul 23, 202530.0030.3429.5230.1430.143.08%155,449
Jul 22, 202530.0030.0029.1829.2429.24-2.34%120,420
Jul 21, 202529.7030.3229.6629.9429.941.01%172,278
Jul 18, 202529.1029.6429.0029.6429.642.00%357,356
Jul 17, 202529.0029.4828.9629.0629.060.83%238,243
Jul 16, 202529.5829.5828.7428.8228.82-2.57%167,502
Jul 15, 202529.3230.0029.3229.5829.580.89%124,678
Jul 14, 202530.1030.1029.2429.3229.32-3.55%163,554
Jul 11, 202530.7231.0630.2230.4030.40-2.25%105,239
Jul 10, 202530.2831.1230.2631.1031.102.84%214,095
Jul 9, 202530.0030.7029.8030.2430.240.20%157,486
Jul 8, 202530.2230.2829.8030.1830.180.47%123,194
Jul 7, 202530.0030.0429.5230.0430.040.40%90,037
Jul 4, 202531.0031.1029.7029.9229.92-4.47%209,120
Jul 3, 202531.5431.6431.0231.3231.32-0.13%80,805
Jul 2, 202531.1631.6031.1431.3631.360.97%94,271
Jul 1, 202531.6031.6030.9031.0631.06-1.77%136,172
Jun 30, 202532.3432.3431.5031.6231.62-2.23%217,404
Jun 27, 202531.6632.3431.6432.3432.343.45%153,543
Jun 26, 202530.7231.2630.7231.2631.261.56%76,375
Jun 25, 202531.3031.7430.7430.7830.78-1.41%177,727
Jun 24, 202531.4032.4231.1631.2231.221.17%206,010
Jun 23, 202530.6230.9830.5630.8630.86-0.32%107,084
Jun 20, 202530.7031.3430.7030.9630.960.52%521,405
Jun 19, 202530.9031.3630.8030.8030.80-1.85%109,913
Jun 18, 202531.8231.9831.1831.3831.38-1.81%201,683
Jun 17, 202531.9832.3031.6031.9631.96-164,101
Jun 16, 202531.6032.1431.6031.9631.960.88%170,471
Jun 13, 202531.4031.8231.3231.6831.68-2.04%208,799
Jun 12, 202532.2232.5231.6432.3432.34-0.86%163,784
Jun 11, 202532.9433.3832.5632.6232.62-1.45%145,923
Jun 10, 202532.6633.2232.6633.1033.100.12%130,151
Jun 9, 202533.2633.5032.8033.0633.06-0.96%116,057
Jun 6, 202532.5633.5032.5633.3833.381.83%129,759
Jun 5, 202532.5833.1432.4632.7832.781.05%126,871
Jun 4, 202532.2632.5832.1032.4432.440.81%260,174
Jun 3, 202531.9032.2431.6632.1832.18-0.12%144,203
Jun 2, 202532.3432.7631.8632.2232.22-1.17%189,701
May 30, 202533.2833.5832.5832.6032.60-1.21%279,138
May 29, 202533.8433.8432.8833.0033.00-95,201
May 28, 202533.0033.5032.7033.0033.00-227,228
May 27, 202532.2833.1032.2833.0033.002.23%175,731
May 26, 202531.7432.5031.7432.2832.281.38%94,872